Lynas Rare Earths (0A2N) Historical Prices

2 Followers

Time Period

Events

GB:0A2N historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	13.47	13.61	13.30	13.30	13.30	-1.77%	245	0.13
Nov 12, 2026	13.68	13.68	13.54	13.54	13.54	-2.17%	446	0.24
Nov 11, 2026	13.60	13.84	13.58	13.84	13.84	+2.82%	456	0.24
Nov 10, 2026	13.55	13.69	13.46	13.46	13.46	+11.04%	20,421	13.04
Nov 09, 2026	12.57	13.16	12.57	13.16	13.16	+8.58%	3,617	2.37
Nov 06, 2026	11.98	12.24	11.98	12.12	12.12	-4.82%	5,769	4.01
Nov 05, 2026	12.72	12.87	12.72	12.74	12.74	+6.41%	1,321	0.92
Nov 04, 2026	11.97	12.00	11.94	11.97	11.97	-0.25%	2,020	1.43
Nov 03, 2026	12.13	12.13	12.00	12.00	12.00	-0.66%	298	0.21
Nov 02, 2026	11.85	12.08	11.80	12.08	12.08	-1.39%	289	0.21
Oct 30, 2026	12.34	12.34	12.20	12.25	12.25	-5.84%	2,193	1.57
Oct 29, 2026	12.47	13.01	12.47	13.01	13.01	+4.67%	8,998	6.98
Oct 28, 2026	12.47	12.51	12.38	12.43	12.43	+7.62%	968	0.75
Oct 27, 2026	11.19	11.55	11.19	11.55	11.55	+3.73%	265	0.19
Oct 26, 2026	10.92	11.14	10.92	11.14	11.14	+3.20%	6,635	4.98
Oct 23, 2026	10.95	10.97	10.77	10.79	10.79	-5.06%	1,183	0.90
Oct 22, 2026	11.37	11.37	11.37	11.37	11.37	-0.39%	197	0.14
Oct 21, 2026	11.41	11.41	11.41	11.41	11.41	+1.74%	233	0.17
Oct 20, 2026	11.18	11.27	11.18	11.22	11.22	-0.62%	222	0.16
Oct 19, 2026	11.35	11.35	11.29	11.29	11.29	+2.31%	387	0.28
Oct 16, 2026	11.07	11.07	11.03	11.03	11.03	+1.24%	2,715	2.00
Oct 15, 2026	11.18	11.18	10.90	10.90	10.90	-5.55%	868	0.64
Oct 14, 2026	11.63	11.63	11.52	11.54	11.54	-1.33%	867	0.64
Oct 13, 2026	11.83	11.83	11.69	11.69	11.69	-3.11%	648	0.47
Oct 12, 2026	12.07	12.07	12.07	12.07	12.07	-2.66%	756	0.56
Oct 09, 2026	12.44	12.48	12.40	12.40	12.40	-0.40%	1,133	0.84
Oct 08, 2026	12.55	12.68	12.45	12.45	12.45	-4.49%	367	0.27
Oct 07, 2026	13.04	13.04	12.99	13.03	13.03	+2.12%	466	0.34
Oct 06, 2026	12.76	12.76	12.76	12.76	12.76	+1.19%	308	0.23
Oct 05, 2026	12.61	12.61	12.61	12.61	12.61	-1.91%	479	0.35
Oct 02, 2026	12.63	12.86	12.41	12.86	12.86	+0.56%	923	0.68
Oct 01, 2026	12.82	13.09	12.68	12.78	12.78	-7.33%	8,575	7.02
Sep 30, 2026	13.69	13.80	13.61	13.80	13.80	+0.51%	2,282	1.92
Sep 29, 2026	13.73	13.73	13.56	13.73	13.73	-0.15%	1,480	1.27
Sep 28, 2026	13.81	13.81	13.74	13.75	13.75	-3.54%	997	0.87
Sep 25, 2026	14.19	14.36	14.11	14.25	14.25	-1.18%	345	0.30
Sep 24, 2026	14.21	14.42	14.00	14.42	14.42	-1.84%	1,498	1.31
Sep 23, 2026	14.73	14.83	14.69	14.69	14.69	+1.87%	494	0.43
Sep 22, 2026	14.33	14.43	14.27	14.42	14.42	+0.70%	1,259	1.11
Sep 21, 2026	14.33	14.33	14.32	14.32	14.32	0.00%	398	0.34
Sep 18, 2026	13.78	14.36	13.78	14.32	14.32	+4.49%	559	0.41
Sep 17, 2026	13.78	13.78	13.62	13.71	13.71	-0.90%	907	0.57
Sep 16, 2026	13.89	13.90	13.49	13.83	13.83	0.00%	758	0.47
Sep 15, 2026	13.98	14.04	13.73	13.83	13.83	-0.90%	1,427	0.90
Sep 14, 2026	14.16	14.24	13.96	13.96	13.96	-3.02%	1,128	0.72
Sep 11, 2026	14.23	14.68	14.22	14.39	14.39	-4.26%	2,480	1.61
Sep 10, 2026	15.30	15.30	14.81	15.03	15.03	-2.59%	2,924	1.94
Sep 09, 2026	15.54	15.54	15.36	15.43	15.43	-0.39%	252	0.17
Sep 08, 2026	15.55	15.60	15.49	15.49	15.49	-0.51%	221	0.14
Sep 07, 2026	15.30	15.57	15.15	15.57	15.57	+2.10%	670	0.32

Lynas Rare Earths historical prices

Lynas Rare Earths (0A2N) Historical Prices

Become an Expert with TipRanks Premium